BiG | O banco que entende os seus valores.

Vallourec SA (VK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
23/12/2024	445.345	0,00%	16,39	16,155	16,39	16,265
20/12/2024	1.160.520	-1,99%	16,215	16,06	16,38	16,265
19/12/2024	482.604	-2,15%	16,60	16,525	16,90	16,595
18/12/2024	0	1,31%	16,98	16,57	17,16	16,96
17/12/2024	637.687	2,39%	16,245	16,23	16,825	16,74
16/12/2024	424.914	-1,51%	16,54	16,195	16,60	16,35
13/12/2024	367.361	-1,89%	16,845	16,53	17,025	16,60
12/12/2024	486.952	0,83%	17,105	16,845	17,22	16,92
11/12/2024	474.401	0,57%	16,34	16,27	16,78	16,78
10/12/2024	553.274	-1,65%	16,85	16,52	16,935	16,685
09/12/2024	491.390	0,18%	17,165	16,925	17,22	16,965
06/12/2024	423.321	-1,02%	17,14	16,825	17,31	16,935
05/12/2024	777.520	2,33%	16,67	16,67	17,235	17,11
04/12/2024	568.664	1,18%	16,525	16,525	16,9175	16,72
03/12/2024	461.571	0,85%	16,46	16,39	16,59	16,525
02/12/2024	421.535	-1,30%	16,31	16,27	16,695	16,385
29/11/2024	395.387	0,42%	16,53	16,40	16,66	16,60
28/11/2024	358.787	1,79%	16,20	16,145	16,575	16,53
27/11/2024	667.352	-2,73%	16,62	16,095	16,675	16,24
26/11/2024	462.000	0,42%	16,515	16,465	16,705	16,695
25/11/2024	630.009	0,21%	16,70	16,49	16,935	16,625
22/11/2024	334.023	-0,36%	16,70	16,48	16,72	16,59
21/11/2024	512.700	0,39%	16,62	16,475	16,745	16,65
20/11/2024	588.201	0,61%	16,495	16,335	16,825	16,585
19/11/2024	714.196	-2,17%	16,87	16,43	17,045	16,485
18/11/2024	1.206.034	3,82%	16,615	16,43	17,035	16,85
15/11/2024	1.479.451	6,36%	15,17	14,655	16,49	16,23
14/11/2024	450.620	0,76%	15,11	15,11	15,41	15,26
13/11/2024	449.827	-1,56%	15,325	15,05	15,47	15,145
12/11/2024	606.036	-3,33%	15,76	15,365	15,905	15,385
11/11/2024	491.899	0,51%	15,95	15,85	16,135	15,915
08/11/2024	506.467	0,35%	15,74	15,52	15,835	15,835
07/11/2024	794.018	1,28%	15,81	15,74	16,06	15,78
06/11/2024	1.394.008	6,90%	15,40	14,91	15,68	15,58
05/11/2024	495.481	-2,08%	14,68	14,42	14,76	14,575
04/11/2024	310.219	-1,42%	15,10	14,785	15,24	14,885
01/11/2024	440.606	0,33%	15,18	15,08	15,30	15,10
31/10/2024	930.185	3,08%	14,575	14,57	15,05	15,05
30/10/2024	418.375	0,86%	14,435	14,31	14,65	14,60
29/10/2024	631.654	2,55%	14,16	14,095	14,59	14,475
28/10/2024	257.398	-0,25%	14,08	13,96	14,30	14,115
25/10/2024	331.543	1,76%	13,87	13,855	14,18	14,15
24/10/2024	264.513	-0,25%	13,91	13,895	14,305	13,905
23/10/2024	302.134	-2,76%	14,30	13,935	14,30	13,94
22/10/2024	430.224	1,63%	14,14	13,995	14,335	14,335
21/10/2024	277.243	0,75%	14,00	14,00	14,20	14,105
18/10/2024	303.097	0,00%	14,06	13,895	14,235	14,00
17/10/2024	375.872	0,39%	13,96	13,765	14,03	14,00
16/10/2024	301.876	0,14%	13,875	13,855	14,13	13,945
15/10/2024	415.243	-0,89%	13,83	13,69	13,95	13,925
14/10/2024	291.056	1,78%	13,845	13,78	14,085	14,05
11/10/2024	214.880	-0,11%	13,84	13,735	13,90	13,805
10/10/2024	399.375	0,51%	13,75	13,605	13,87	13,82
09/10/2024	318.951	0,26%	13,615	13,55	13,80	13,75
08/10/2024	534.485	-4,23%	14,10	13,70	14,10	13,715
07/10/2024	343.468	-0,21%	14,415	14,055	14,415	14,32
04/10/2024	513.991	2,21%	14,145	14,145	14,46	14,35
03/10/2024	349.161	0,50%	14,005	13,705	14,10	14,04
02/10/2024	662.627	2,27%	13,90	13,795	14,105	13,97
01/10/2024	410.569	0,55%	13,615	13,30	13,75	13,66
30/09/2024	526.970	0,00%	13,65	13,40	13,735	13,585
27/09/2024	655.637	3,03%	13,225	13,225	13,585	13,585
26/09/2024	930.880	-2,55%	13,445	13,10	13,465	13,185
25/09/2024	453.972	-0,84%	13,45	13,425	13,765	13,53
24/09/2024	893.230	0,22%	13,15	13,04	13,885	13,645
23/09/2024	327.816	-0,95%	13,77	13,46	13,80	13,615
20/09/2024	778.204	-4,38%	14,215	13,685	14,31	13,745
19/09/2024	555.486	4,05%	14,035	13,985	14,38	14,375
18/09/2024	478.530	-0,40%	13,89	13,77	13,935	13,815
17/09/2024	524.778	1,32%	13,765	13,715	13,94	13,87
16/09/2024	459.032	0,74%	13,56	13,455	13,785	13,69
13/09/2024	434.776	1,04%	13,40	13,35	13,665	13,59
12/09/2024	396.795	2,05%	13,405	13,285	13,505	13,45
11/09/2024	559.206	-0,57%	13,245	13,09	13,46	13,18
10/09/2024	316.192	-2,50%	13,53	13,235	13,605	13,255
09/09/2024	184.954	0,63%	13,585	13,525	13,70	13,595
06/09/2024	299.729	-1,71%	13,655	13,41	13,70	13,51
05/09/2024	352.601	-0,51%	13,67	13,54	13,99	13,745
04/09/2024	544.907	-1,78%	13,86	13,74	14,035	13,815
03/09/2024	555.124	-3,73%	14,625	13,95	14,655	14,065
02/09/2024	343.671	0,86%	14,43	14,22	14,64	14,61
30/08/2024	883.643	1,33%	14,305	14,255	14,73	14,485
29/08/2024	700.222	6,28%	13,38	13,37	14,365	14,295
28/08/2024	245.791	-0,59%	13,515	13,415	13,595	13,45
27/08/2024	291.801	0,37%	13,595	13,49	13,67	13,53
26/08/2024	291.026	1,20%	13,45	13,325	13,59	13,48
23/08/2024	287.519	1,18%	13,16	13,16	13,405	13,32
22/08/2024	356.326	-1,02%	13,26	13,165	13,375	13,165
21/08/2024	406.513	-0,23%	13,245	13,17	13,395	13,30
20/08/2024	468.416	-2,20%	13,62	13,19	13,62	13,33
19/08/2024	310.577	1,72%	13,325	13,325	13,635	13,63
16/08/2024	271.483	-0,59%	13,50	13,355	13,56	13,40
15/08/2024	216.719	2,20%	13,235	13,135	13,48	13,48
14/08/2024	322.453	-1,05%	13,39	13,155	13,435	13,19
13/08/2024	315.462	-0,30%	13,425	13,24	13,53	13,33
12/08/2024	355.342	-0,60%	13,51	13,34	13,575	13,37
09/08/2024	356.990	-0,96%	13,53	13,38	13,655	13,45
08/08/2024	349.557	-0,70%	13,605	13,425	13,735	13,58
07/08/2024	318.512	0,52%	13,835	13,63	13,90	13,675
06/08/2024	475.132	1,00%	13,78	13,43	14,195	13,605